771 lines
41 KiB
CSV
771 lines
41 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250114,214800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,214700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,214600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,214500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,214400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,214300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,214200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,214100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,214000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,213900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,213800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,213700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,213600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,213500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,213400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,213300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,213200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,213100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,213000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,212900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,212800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,212700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,212600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,212500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,212400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,212300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,212200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,212100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,212000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,211900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,211800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,211700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,211600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,211500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,211400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,211300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,211200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,211100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,211000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,210900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,210800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,210700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,210600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,210500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,210400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,210300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,210200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,210100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,210000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,205900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,205800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,205700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,205600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,205500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,205400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,205300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,205200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,205100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,205000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,204900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,204800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,204700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,204600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,204500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,204400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,204300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,204200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,204100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,204000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,203900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,203800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,203700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,203600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,203500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,203400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,203300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,203200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,203100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,203000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,202900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,202800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,202700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,202600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,202500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,202400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,202300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,202200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,202100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,202000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,201900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,201800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,201700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,201600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,201500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,201400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,201300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,201200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,201100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,201000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,200900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,200800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,200700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,200600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,200500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,200400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,200300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,200200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,200100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,200000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,195900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,195800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,195700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,195600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,195500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,195400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,195300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,195200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,195100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,195000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,194900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,194800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,194700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,194600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,194500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,194400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,194300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,194200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,194100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,194000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,193900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,193800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,193700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,193600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,193500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,193400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,193300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,193200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,193100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,193000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,192900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,192800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,192700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,192600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,192500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,192400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,192300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,192200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,192100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,192000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,191900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,191800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,191700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,191600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,191500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,191400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,191300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,191200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,191100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,191000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,190900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,190800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,190700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,190600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,190500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,190400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,190300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,190200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,190100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,190000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,185900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,185800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,185700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,185600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,185500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,185400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,185300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,185200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,185100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,185000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,184900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,184800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,184700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,184600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,184500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,184400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,184300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,184200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,184100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,184000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,183900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,183800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,183700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,183600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,183500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,183400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,183300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,183200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,183100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,183000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,182900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,182800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,182700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,182600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,182500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,182400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,182300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,182200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,182100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,182000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,181900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,181800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,181700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,181600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,181500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,181400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,181300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,181200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,181100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,181000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,180900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,180800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,180700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,180600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,180500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,180400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,180300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,180200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,180100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,180000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,175900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,175800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,175700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,175600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,175500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,175400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,175300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,175200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,175100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,175000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,174900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,174800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,174700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,174600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,174500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,174400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,174300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,174200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,174100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,174000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,173900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,173800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,173700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,173600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,173500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,173400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,173300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,173200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,173100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,173000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,172900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,172800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,172700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,172600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,172500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,172400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,172300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,172200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,172100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,172000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,171900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,171800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,171700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,171600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,171500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,171400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,171300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,171200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,171100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,171000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,170900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,170800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,170700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,170600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,170500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,170400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,170300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,170200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,170100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,170000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,165900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,165800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,165700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,165600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,165500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,165400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,165300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,165200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,165100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,165000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,164900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,164800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,164700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,164600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,164500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,164400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,164300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,164200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,164100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,164000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,163900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,163800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,163700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,163600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,163500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,163400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,163300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,163200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,163100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,163000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,162900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,162800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,162700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,162600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,162500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,162400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,162300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,162200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,162100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,162000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,161900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,161800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,161700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,161600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,161500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,161400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,161300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,161200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,161100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,161000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,160900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,160800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,160700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,160600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,160500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,160400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,160300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,160200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,160100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,160000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,155900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,155800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,155700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,155600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,155500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,155400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,155300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,155200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,155100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,155000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,154900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,154800,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,154700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,154600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,154500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,154400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,154300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,154200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,154100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,154000,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,153900,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,153800,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,153700,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,153600,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,153500,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,153400,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,153300,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,153200,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,153100,12174770550,36550,36550,36550,36550,0
|
||
|
|
20250114,153000,12174770550,36550,36550,36550,36550,5892
|
||
|
|
20250114,152900,11959417950,36550,36550,36550,36550,0
|
||
|
|
20250114,152800,11959417950,36550,36550,36550,36550,0
|
||
|
|
20250114,152700,11959417950,36550,36550,36550,36550,0
|
||
|
|
20250114,152600,11959417950,36550,36550,36550,36550,0
|
||
|
|
20250114,152500,11959417950,36550,36550,36550,36550,0
|
||
|
|
20250114,152400,11959417950,36550,36550,36550,36550,0
|
||
|
|
20250114,152300,11959417950,36550,36550,36550,36550,0
|
||
|
|
20250114,152200,11959417950,36550,36550,36550,36550,0
|
||
|
|
20250114,152100,11959417950,36550,36550,36550,36550,0
|
||
|
|
20250114,152000,11959417950,36550,36550,36550,36550,0
|
||
|
|
20250114,151900,11959417950,36550,36700,36700,36550,2309
|
||
|
|
20250114,151800,11874908950,36650,36800,36800,36650,2172
|
||
|
|
20250114,151700,11795148100,36750,36800,36800,36750,401
|
||
|
|
20250114,151600,11780410950,36800,36750,36800,36750,75
|
||
|
|
20250114,151500,11777653500,36800,36750,36800,36750,179
|
||
|
|
20250114,151400,11771073650,36800,36750,36800,36750,177
|
||
|
|
20250114,151300,11764568850,36750,36750,36800,36750,177
|
||
|
|
20250114,151200,11758063000,36750,36750,36800,36750,172
|
||
|
|
20250114,151100,11751737950,36750,36750,36800,36750,179
|
||
|
|
20250114,151000,11745159400,36800,36750,36800,36750,766
|
||
|
|
20250114,150900,11716978350,36750,36750,36800,36750,545
|
||
|
|
20250114,150800,11696948600,36800,36800,36800,36750,871
|
||
|
|
20250114,150700,11664938350,36800,36750,36800,36750,159
|
||
|
|
20250114,150600,11659087500,36800,36750,36800,36750,208
|
||
|
|
20250114,150500,11651440600,36750,36750,36800,36750,120
|
||
|
|
20250114,150400,11647030100,36750,36750,36800,36750,282
|
||
|
|
20250114,150300,11636655750,36800,36800,36850,36750,527
|
||
|
|
20250114,150200,11617262850,36800,36850,36850,36800,377
|
||
|
|
20250114,150100,11603383250,36850,36800,36900,36800,504
|
||
|
|
20250114,150000,11584824400,36850,36800,36850,36750,1076
|
||
|
|
20250114,145900,11545233100,36800,36900,36900,36800,447
|
||
|
|
20250114,145800,11528751200,36900,36850,36900,36850,228
|
||
|
|
20250114,145700,11520348050,36900,36900,36900,36900,346
|
||
|
|
20250114,145600,11507580650,36900,36900,36900,36900,279
|
||
|
|
20250114,145500,11497285550,36900,36800,36900,36800,446
|
||
|
|
20250114,145400,11480862450,36800,36750,36800,36700,636
|
||
|
|
20250114,145300,11457492800,36750,36750,36850,36750,633
|
||
|
|
20250114,145200,11434181400,36850,36850,36850,36700,2021
|
||
|
|
20250114,145100,11359783850,36850,36800,36850,36800,428
|
||
|
|
20250114,145000,11344022900,36800,36750,36800,36750,233
|
||
|
|
20250114,144900,11335449300,36800,36800,36800,36750,131
|
||
|
|
20250114,144800,11330629000,36800,36750,36800,36750,268
|
||
|
|
20250114,144700,11320769050,36750,36750,36800,36750,255
|
||
|
|
20250114,144600,11311392700,36750,36800,36800,36750,66
|
||
|
|
20250114,144500,11308963950,36800,36800,36800,36800,324
|
||
|
|
20250114,144400,11297040750,36800,36850,36850,36800,118
|
||
|
|
20250114,144300,11292697750,36800,36800,36850,36800,261
|
||
|
|
20250114,144200,11283082000,36800,36750,36800,36750,232
|
||
|
|
20250114,144100,11274549750,36750,36750,36800,36750,269
|
||
|
|
20250114,144000,11264661450,36800,36750,36800,36750,133
|
||
|
|
20250114,143900,11259770050,36750,36750,36750,36650,1327
|
||
|
|
20250114,143800,11211069250,36750,36750,36750,36700,269
|
||
|
|
20250114,143700,11201190200,36800,36800,36800,36750,464
|
||
|
|
20250114,143600,11184129200,36850,36850,36900,36800,317
|
||
|
|
20250114,143500,11172457650,36900,36750,36900,36750,287
|
||
|
|
20250114,143400,11161888750,36750,36800,36850,36750,746
|
||
|
|
20250114,143300,11134447200,36800,36800,36850,36750,765
|
||
|
|
20250114,143200,11106295150,36850,36850,36850,36800,1297
|
||
|
|
20250114,143100,11058562050,36850,37000,37050,36850,1925
|
||
|
|
20250114,143000,10987471200,37050,36850,37050,36850,1755
|
||
|
|
20250114,142900,10922646650,36900,36950,37000,36900,1434
|
||
|
|
20250114,142800,10869718000,36950,37000,37000,36950,401
|
||
|
|
20250114,142700,10854884750,36950,36950,36950,36900,563
|
||
|
|
20250114,142600,10834105600,36950,37050,37050,36950,1251
|
||
|
|
20250114,142500,10787824650,37050,37000,37050,37000,222
|
||
|
|
20250114,142400,10779610400,37000,36900,37000,36900,166
|
||
|
|
20250114,142300,10773477850,36900,36900,36900,36850,161
|
||
|
|
20250114,142200,10767540200,36900,36850,36900,36850,123
|
||
|
|
20250114,142100,10763003150,36850,36900,36900,36850,672
|
||
|
|
20250114,142000,10738208900,36950,37000,37000,36950,317
|
||
|
|
20250114,141900,10726485250,37000,36900,37000,36850,286
|
||
|
|
20250114,141800,10715919250,36900,36900,36900,36850,978
|
||
|
|
20250114,141700,10679844400,36900,37000,37000,36900,804
|
||
|
|
20250114,141600,10650129100,36950,37100,37150,36850,2263
|
||
|
|
20250114,141500,10566341400,37100,37050,37200,37050,1299
|
||
|
|
20250114,141400,10518083050,37100,37050,37200,37050,2129
|
||
|
|
20250114,141300,10439048400,37050,36900,37050,36900,958
|
||
|
|
20250114,141200,10403599200,36900,36850,36900,36850,296
|
||
|
|
20250114,141100,10392678800,36850,36850,36900,36850,365
|
||
|
|
20250114,141000,10379213350,36850,36850,36850,36800,370
|
||
|
|
20250114,140900,10365579100,36800,36850,36900,36800,173
|
||
|
|
20250114,140800,10359204050,36850,36800,36850,36800,547
|
||
|
|
20250114,140700,10339053900,36800,36750,36800,36650,1541
|
||
|
|
20250114,140600,10282510100,36700,36900,36900,36700,2231
|
||
|
|
20250114,140500,10200468100,36900,36900,36950,36900,180
|
||
|
|
20250114,140400,10193825900,36950,36900,36950,36900,695
|
||
|
|
20250114,140300,10168153750,36900,36900,36950,36900,626
|
||
|
|
20250114,140200,10145047400,36900,36900,36900,36900,666
|
||
|
|
20250114,140100,10120472000,36900,36850,36900,36850,418
|
||
|
|
20250114,140000,10105051450,36900,36900,36950,36900,406
|
||
|
|
20250114,135900,10090058300,36900,36850,36950,36850,207
|
||
|
|
20250114,135800,10082422200,36850,36950,36950,36800,1130
|
||
|
|
20250114,135700,10040760450,36950,36850,36950,36850,1001
|
||
|
|
20250114,135600,10003839250,36900,36900,36900,36800,1735
|
||
|
|
20250114,135500,9939945800,36900,37100,37100,36900,1250
|
||
|
|
20250114,135400,9893703700,37100,37200,37250,37050,2089
|
||
|
|
20250114,135300,9816082900,37250,37100,37300,37050,2270
|
||
|
|
20250114,135200,9731727100,37050,37100,37250,37000,6258
|
||
|
|
20250114,135100,9499533800,37100,37050,37200,37050,3713
|
||
|
|
20250114,135000,9361641400,37000,36800,37050,36800,3729
|
||
|
|
20250114,134900,9223828400,36800,36800,36900,36750,1671
|
||
|
|
20250114,134800,9162352550,36800,36900,36900,36700,733
|
||
|
|
20250114,134700,9135411750,36750,36900,36900,36700,2899
|
||
|
|
20250114,134600,9028785750,36800,36850,36950,36650,6832
|
||
|
|
20250114,134500,8777188500,36850,36550,36900,36550,1782
|
||
|
|
20250114,134400,8711693800,36500,36400,36500,36350,1659
|
||
|
|
20250114,134300,8651204950,36400,36400,36400,36350,957
|
||
|
|
20250114,134200,8616371950,36400,36400,36450,36400,327
|
||
|
|
20250114,134100,8604464800,36400,36450,36450,36350,1102
|
||
|
|
20250114,134000,8564362850,36450,36500,36550,36400,739
|
||
|
|
20250114,133900,8537398650,36550,36650,36650,36550,1350
|
||
|
|
20250114,133800,8487994650,36600,36650,36650,36550,4430
|
||
|
|
20250114,133700,8325843100,36650,36450,36900,36400,3601
|
||
|
|
20250114,133600,8193900550,36400,36350,36450,36300,560
|
||
|
|
20250114,133500,8173515600,36350,36300,36350,36300,112
|
||
|
|
20250114,133400,8169449900,36300,36300,36300,36300,331
|
||
|
|
20250114,133300,8157434600,36300,36350,36450,36200,1677
|
||
|
|
20250114,133200,8096561150,36350,36250,36350,36250,452
|
||
|
|
20250114,133100,8080151350,36200,36200,36200,36150,312
|
||
|
|
20250114,133000,8068858250,36100,36300,36350,36100,851
|
||
|
|
20250114,132900,8038073700,36300,36150,36350,36100,1606
|
||
|
|
20250114,132800,7979921800,36150,36150,36200,36100,1119
|
||
|
|
20250114,132700,7939453450,36150,36100,36150,36100,263
|
||
|
|
20250114,132600,7929955300,36100,36050,36100,36050,791
|
||
|
|
20250114,132500,7901405600,36050,36050,36050,36050,324
|
||
|
|
20250114,132400,7889725400,36050,36000,36050,35950,550
|
||
|
|
20250114,132300,7869918700,35950,35900,35950,35900,1310
|
||
|
|
20250114,132200,7822847950,35900,35900,35900,35850,47
|
||
|
|
20250114,132100,7821160700,35900,35850,35900,35800,53
|
||
|
|
20250114,132000,7819260200,35850,35800,35850,35800,19
|
||
|
|
20250114,131900,7818579500,35800,35800,35800,35750,431
|
||
|
|
20250114,131800,7803149750,35800,35750,35800,35750,121
|
||
|
|
20250114,131700,7798823250,35750,35750,35750,35750,302
|
||
|
|
20250114,131600,7788026750,35750,35800,35800,35750,469
|
||
|
|
20250114,131500,7771259200,35800,35800,35800,35750,136
|
||
|
|
20250114,131400,7766390700,35750,35750,35800,35750,64
|
||
|
|
20250114,131300,7764102600,35750,35750,35800,35750,85
|
||
|
|
20250114,131200,7761061250,35800,35800,35800,35800,395
|
||
|
|
20250114,131100,7746920250,35800,35850,35850,35800,22
|
||
|
|
20250114,131000,7746132100,35800,35850,35850,35800,22
|
||
|
|
20250114,130900,7745343950,35900,35850,35900,35800,177
|
||
|
|
20250114,130800,7739006400,35900,35900,35900,35800,154
|
||
|
|
20250114,130700,7733487650,35900,35900,35900,35850,15
|
||
|
|
20250114,130600,7732949200,35900,35900,35900,35900,11
|
||
|
|
20250114,130500,7732554300,35900,35800,35900,35800,77
|
||
|
|
20250114,130400,7729790100,35800,35900,35900,35800,488
|
||
|
|
20250114,130300,7712284950,35900,36000,36000,35900,271
|
||
|
|
20250114,130200,7702546050,36000,35900,36000,35900,13
|
||
|
|
20250114,130100,7702078450,36000,35900,36000,35900,199
|
||
|
|
20250114,130000,7694924550,35900,35950,36000,35900,479
|
||
|
|
20250114,125900,7677711650,35950,35950,35950,35900,110
|
||
|
|
20250114,125800,7673757200,35950,36000,36000,35900,101
|
||
|
|
20250114,125700,7670126700,35950,35950,36000,35950,218
|
||
|
|
20250114,125600,7662289100,35950,36000,36000,35950,105
|
||
|
|
20250114,125500,7658509200,35950,35950,35950,35900,455
|
||
|
|
20250114,125400,7642152000,35950,35900,35950,35900,291
|
||
|
|
20250114,125300,7631701250,35900,35900,35900,35850,65
|
||
|
|
20250114,125200,7629367800,35900,35900,35900,35850,242
|
||
|
|
20250114,125100,7620680500,35850,35900,35900,35850,75
|
||
|
|
20250114,125000,7617988050,35900,35900,35900,35850,15
|
||
|
|
20250114,124900,7617450100,35900,35900,35900,35850,88
|
||
|
|
20250114,124800,7614291350,35900,35900,35900,35850,124
|
||
|
|
20250114,124700,7609844800,35900,35900,35900,35850,38
|
||
|
|
20250114,124600,7608480650,35900,35900,35900,35850,290
|
||
|
|
20250114,124500,7598081050,35900,35850,35900,35850,70
|
||
|
|
20250114,124400,7595570450,35850,35900,35900,35850,85
|
||
|
|
20250114,124300,7592522850,35900,35900,35900,35900,17
|
||
|
|
20250114,124200,7591912550,35900,35900,35900,35850,134
|
||
|
|
20250114,124100,7587108000,35900,35900,35900,35800,371
|
||
|
|
20250114,124000,7573793300,35900,35900,35900,35900,119
|
||
|
|
20250114,123900,7569521200,35900,35800,35900,35800,231
|
||
|
|
20250114,123800,7561237500,35800,35900,35900,35800,194
|
||
|
|
20250114,123700,7554282850,35850,35850,35900,35850,158
|
||
|
|
20250114,123600,7548618400,35850,35800,35850,35800,159
|
||
|
|
20250114,123500,7542923800,35800,35800,35800,35750,240
|
||
|
|
20250114,123400,7534332450,35800,35750,35800,35750,144
|
||
|
|
20250114,123300,7529182350,35750,35750,35750,35700,227
|
||
|
|
20250114,123200,7521074600,35750,35750,35750,35700,60
|
||
|
|
20250114,123100,7518930250,35750,35750,35750,35700,142
|
||
|
|
20250114,123000,7513859100,35750,35750,35750,35750,72
|
||
|
|
20250114,122900,7511285100,35700,35700,35750,35700,62
|
||
|
|
20250114,122800,7509068750,35750,35750,35750,35700,36
|
||
|
|
20250114,122700,7507783350,35750,35750,35750,35750,88
|
||
|
|
20250114,122600,7504637350,35750,35700,35750,35700,501
|
||
|
|
20250114,122500,7486751600,35700,35750,35750,35700,171
|
||
|
|
20250114,122400,7480642200,35750,35700,35800,35700,116
|
||
|
|
20250114,122300,7476498400,35700,35650,35700,35650,140
|
||
|
|
20250114,122200,7471507250,35650,35600,35650,35600,426
|
||
|
|
20250114,122100,7456338950,35650,35650,35650,35600,24
|
||
|
|
20250114,122000,7455483400,35650,35650,35650,35600,29
|
||
|
|
20250114,121900,7454450600,35650,35650,35650,35600,604
|
||
|
|
20250114,121800,7432929800,35650,35650,35700,35650,38
|
||
|
|
20250114,121700,7431574300,35700,35750,35750,35700,146
|
||
|
|
20250114,121600,7426362000,35750,35750,35750,35750,4
|
||
|
|
20250114,121500,7426219000,35750,35700,35750,35700,32
|
||
|
|
20250114,121400,7425075300,35700,35700,35700,35650,39
|
||
|
|
20250114,121300,7423683300,35700,35700,35700,35700,12
|
||
|
|
20250114,121200,7423254900,35700,35650,35750,35650,275
|
||
|
|
20250114,121100,7413440400,35750,35750,35800,35650,95
|
||
|
|
20250114,121000,7410045550,35750,35750,35750,35750,29
|
||
|
|
20250114,120900,7409008800,35800,35800,35800,35700,211
|
||
|
|
20250114,120800,7401468400,35700,35800,35800,35700,869
|
||
|
|
20250114,120700,7370363850,35750,35750,35800,35750,818
|
||
|
|
20250114,120600,7341120250,35750,35700,35750,35700,69
|
||
|
|
20250114,120500,7338654850,35700,35750,35750,35650,26
|
||
|
|
20250114,120400,7337725850,35750,35750,35750,35700,4
|
||
|
|
20250114,120300,7337582900,35750,35700,35750,35650,134
|
||
|
|
20250114,120200,7332802850,35700,35800,35800,35700,16
|
||
|
|
20250114,120100,7332230200,35700,35850,35850,35700,27
|
||
|
|
20250114,120000,7331264500,35750,35750,35800,35750,194
|
||
|
|
20250114,115900,7324322900,35750,35700,35750,35700,450
|
||
|
|
20250114,115800,7308235700,35750,35700,35750,35700,233
|
||
|
|
20250114,115700,7299907550,35650,35600,35650,35600,256
|
||
|
|
20250114,115600,7290791450,35600,35550,35600,35500,273
|
||
|
|
20250114,115500,7281093300,35500,35500,35550,35450,1518
|
||
|
|
20250114,115400,7227236900,35550,35550,35550,35500,51
|
||
|
|
20250114,115300,7225425900,35550,35550,35550,35500,132
|
||
|
|
20250114,115200,7220734500,35550,35550,35550,35500,259
|
||
|
|
20250114,115100,7211539800,35500,35550,35550,35500,246
|
||
|
|
20250114,115000,7202804700,35500,35550,35600,35450,3414
|
||
|
|
20250114,114900,7081571550,35600,35600,35650,35600,242
|
||
|
|
20250114,114800,7072956250,35600,35600,35650,35550,404
|
||
|
|
20250114,114700,7058573900,35650,35650,35700,35600,214
|
||
|
|
20250114,114600,7050949800,35650,35650,35700,35600,197
|
||
|
|
20250114,114500,7043927700,35700,35700,35750,35650,475
|
||
|
|
20250114,114400,7026992250,35700,35650,35700,35650,344
|
||
|
|
20250114,114300,7014724400,35700,35800,35800,35650,971
|
||
|
|
20250114,114200,6980025650,35800,35900,35900,35800,125
|
||
|
|
20250114,114100,6975550450,35850,35850,35850,35800,25
|
||
|
|
20250114,114000,6974654450,35800,35800,35850,35800,40
|
||
|
|
20250114,113900,6973222200,35800,35800,35850,35800,4
|
||
|
|
20250114,113800,6973078900,35850,35850,35900,35850,1030
|
||
|
|
20250114,113700,6936153300,35800,35800,35800,35800,82
|
||
|
|
20250114,113600,6933217700,35850,35800,35850,35750,577
|
||
|
|
20250114,113500,6912549800,35900,35850,35900,35800,224
|
||
|
|
20250114,113400,6904522900,35900,35850,35900,35850,350
|
||
|
|
20250114,113300,6891975300,35850,35950,35950,35850,54
|
||
|
|
20250114,113200,6890039300,35850,35900,36000,35850,323
|
||
|
|
20250114,113100,6878447600,35900,35850,36000,35850,215
|
||
|
|
20250114,113000,6870720100,35800,35800,35800,35800,62
|
||
|
|
20250114,112900,6868500500,35800,36000,36050,35800,702
|
||
|
|
20250114,112800,6843283500,35950,35950,36000,35900,1343
|
||
|
|
20250114,112700,6794976150,35950,35800,35950,35800,302
|
||
|
|
20250114,112600,6784164350,35950,35800,35950,35750,618
|
||
|
|
20250114,112500,6762027250,35800,35800,35800,35800,13
|
||
|
|
20250114,112400,6761561850,35750,35800,35800,35750,146
|
||
|
|
20250114,112300,6756342050,35800,35750,35800,35700,96
|
||
|
|
20250114,112200,6752910900,35750,35750,35750,35700,35
|
||
|
|
20250114,112100,6751660300,35700,35750,35750,35700,118
|
||
|
|
20250114,112000,6747445950,35750,35700,35800,35700,40
|
||
|
|
20250114,111900,6746016500,35750,35750,35800,35700,285
|
||
|
|
20250114,111800,6735841450,35700,35700,35750,35700,72
|
||
|
|
20250114,111700,6733268000,35700,35700,35700,35700,100
|
||
|
|
20250114,111600,6729698000,35700,35750,35750,35700,57
|
||
|
|
20250114,111500,6727662800,35750,35800,35800,35750,610
|
||
|
|
20250114,111400,6705854550,35800,35750,35800,35750,20
|
||
|
|
20250114,111300,6705139500,35800,35800,35800,35750,413
|
||
|
|
20250114,111200,6690354650,35800,35800,35800,35750,121
|
||
|
|
20250114,111100,6686023300,35800,35800,35800,35750,85
|
||
|
|
20250114,111000,6682980600,35800,35800,35800,35750,128
|
||
|
|
20250114,110900,6678398250,35800,35700,35800,35700,384
|
||
|
|
20250114,110800,6664663950,35700,35750,35750,35700,107
|
||
|
|
20250114,110700,6660839050,35700,35700,35750,35700,475
|
||
|
|
20250114,110600,6643870600,35700,35700,35750,35700,396
|
||
|
|
20250114,110500,6629733350,35700,35700,35750,35600,2473
|
||
|
|
20250114,110400,6541527300,35700,35650,35700,35600,745
|
||
|
|
20250114,110300,6514957100,35550,35650,35700,35550,857
|
||
|
|
20250114,110200,6484382650,35650,35550,35650,35450,1465
|
||
|
|
20250114,110100,6432270700,35450,35600,35650,35450,2116
|
||
|
|
20250114,110000,6357136800,35600,35700,35700,35600,152
|
||
|
|
20250114,105900,6351721400,35700,35600,35700,35550,3267
|
||
|
|
20250114,105800,6235378300,35650,35650,35700,35650,537
|
||
|
|
20250114,105700,6216233950,35700,35700,35700,35650,66
|
||
|
|
20250114,105600,6213879200,35750,35700,35750,35650,376
|
||
|
|
20250114,105500,6200473050,35650,35700,35700,35650,2312
|
||
|
|
20250114,105400,6118032150,35650,35750,35750,35650,1160
|
||
|
|
20250114,105300,6076607950,35750,35800,35800,35700,611
|
||
|
|
20250114,105200,6054764650,35750,35750,35800,35750,270
|
||
|
|
20250114,105100,6045111000,35700,35700,35700,35650,86
|
||
|
|
20250114,105000,6042041250,35700,35800,35850,35650,1386
|
||
|
|
20250114,104900,5992559350,35800,35800,35800,35750,96
|
||
|
|
20250114,104800,5989126350,35850,35800,35850,35750,372
|
||
|
|
20250114,104700,5975810050,35800,35800,35850,35650,243
|
||
|
|
20250114,104600,5967112550,35700,35700,35800,35700,102
|
||
|
|
20250114,104500,5963471050,35800,35700,35800,35650,699
|
||
|
|
20250114,104400,5938512700,35700,35700,35850,35650,835
|
||
|
|
20250114,104300,5908685150,35800,35800,35800,35700,200
|
||
|
|
20250114,104200,5901537150,35750,35850,35850,35750,338
|
||
|
|
20250114,104100,5889433600,35850,35750,35850,35750,225
|
||
|
|
20250114,104000,5881386750,35800,35800,35850,35700,1428
|
||
|
|
20250114,103900,5830359200,35850,35850,35900,35850,132
|
||
|
|
20250114,103800,5825626250,35850,35800,35900,35750,271
|
||
|
|
20250114,103700,5815926600,35750,35850,35900,35750,1254
|
||
|
|
20250114,103600,5771046900,35850,35850,35900,35750,1943
|
||
|
|
20250114,103500,5701482800,35850,35900,35950,35850,1939
|
||
|
|
20250114,103400,5631897000,35900,36100,36100,35900,5608
|
||
|
|
20250114,103300,5430108150,36100,36100,36150,36100,692
|
||
|
|
20250114,103200,5405119300,36100,36100,36100,36050,171
|
||
|
|
20250114,103100,5398947250,36050,36050,36100,36050,41
|
||
|
|
20250114,103000,5397468500,36050,36050,36100,36000,510
|
||
|
|
20250114,102900,5379082950,36050,36050,36100,36000,910
|
||
|
|
20250114,102800,5346282250,36100,36100,36100,36050,598
|
||
|
|
20250114,102700,5324723150,36100,36100,36100,36050,366
|
||
|
|
20250114,102600,5311516000,36150,36100,36150,36050,973
|
||
|
|
20250114,102500,5276397400,36050,36100,36100,36050,49
|
||
|
|
20250114,102400,5274629400,36050,36100,36100,36050,1121
|
||
|
|
20250114,102300,5234216600,36100,36050,36150,36050,367
|
||
|
|
20250114,102200,5220971150,36150,36200,36200,36100,1139
|
||
|
|
20250114,102100,5179805200,36200,36200,36200,36150,319
|
||
|
|
20250114,102000,5168257450,36200,36100,36200,36100,434
|
||
|
|
20250114,101900,5152576300,36150,36100,36150,36050,520
|
||
|
|
20250114,101800,5133800650,36100,36100,36200,36100,220
|
||
|
|
20250114,101700,5125858250,36100,36150,36250,36100,490
|
||
|
|
20250114,101600,5108154550,36150,36050,36150,36050,560
|
||
|
|
20250114,101500,5087944000,36050,36150,36200,36000,1578
|
||
|
|
20250114,101400,5031006200,36150,36250,36250,36150,899
|
||
|
|
20250114,101300,4998481950,36200,36350,36350,36200,2066
|
||
|
|
20250114,101200,4923610600,36350,36350,36350,36300,211
|
||
|
|
20250114,101100,4915949950,36350,36300,36350,36300,568
|
||
|
|
20250114,101000,4895326900,36300,36350,36350,36300,325
|
||
|
|
20250114,100900,4883513200,36300,36300,36350,36300,825
|
||
|
|
20250114,100800,4853541500,36300,36300,36350,36250,223
|
||
|
|
20250114,100700,4845449950,36300,36300,36350,36250,751
|
||
|
|
20250114,100600,4818193450,36300,36350,36350,36250,181
|
||
|
|
20250114,100500,4811624400,36350,36250,36350,36250,325
|
||
|
|
20250114,100400,4799816050,36300,36350,36350,36250,323
|
||
|
|
20250114,100300,4788098300,36300,36400,36400,36300,986
|
||
|
|
20250114,100200,4752287100,36400,36400,36400,36400,113
|
||
|
|
20250114,100100,4748173900,36400,36400,36450,36400,107
|
||
|
|
20250114,100000,4744279000,36350,36350,36400,36300,614
|
||
|
|
20250114,095900,4721981100,36350,36450,36450,36300,3068
|
||
|
|
20250114,095800,4610400950,36450,36500,36500,36450,656
|
||
|
|
20250114,095700,4586488550,36500,36500,36550,36500,258
|
||
|
|
20250114,095600,4577071450,36550,36500,36550,36450,284
|
||
|
|
20250114,095500,4566699650,36450,36550,36550,36450,558
|
||
|
|
20250114,095400,4546332100,36500,36600,36650,36500,2158
|
||
|
|
20250114,095300,4467413200,36550,36600,36600,36500,303
|
||
|
|
20250114,095200,4456344350,36600,36500,36650,36450,1162
|
||
|
|
20250114,095100,4413848600,36500,36650,36650,36500,429
|
||
|
|
20250114,095000,4398154150,36650,36600,36650,36550,316
|
||
|
|
20250114,094900,4386585000,36550,36450,36550,36350,798
|
||
|
|
20250114,094800,4357447200,36400,36350,36500,36350,577
|
||
|
|
20250114,094700,4336453500,36350,36350,36350,36300,237
|
||
|
|
20250114,094600,4327845250,36350,36350,36350,36300,766
|
||
|
|
20250114,094500,4300021150,36300,36450,36450,36300,2411
|
||
|
|
20250114,094400,4212345400,36450,36400,36450,36400,165
|
||
|
|
20250114,094300,4206332150,36400,36500,36500,36400,914
|
||
|
|
20250114,094200,4172998800,36500,36500,36500,36450,429
|
||
|
|
20250114,094100,4157358950,36500,36500,36500,36400,798
|
||
|
|
20250114,094000,4128308000,36500,36500,36500,36300,2665
|
||
|
|
20250114,093900,4031457600,36400,36350,36450,36300,5011
|
||
|
|
20250114,093800,3849180100,36300,36350,36500,36300,3253
|
||
|
|
20250114,093700,3730995200,36300,36500,36500,36300,10220
|
||
|
|
20250114,093600,3358989100,36450,36450,36550,36450,442
|
||
|
|
20250114,093500,3342873850,36450,36500,36550,36400,3022
|
||
|
|
20250114,093400,3232727500,36550,36700,36700,36550,2934
|
||
|
|
20250114,093300,3125388050,36700,36600,36750,36600,450
|
||
|
|
20250114,093200,3108895050,36650,36750,36800,36550,4392
|
||
|
|
20250114,093100,2947917300,36750,36800,36850,36750,939
|
||
|
|
20250114,093000,2913374600,36800,36700,36800,36700,691
|
||
|
|
20250114,092900,2887978800,36700,36800,36800,36700,831
|
||
|
|
20250114,092800,2857445550,36750,36800,36800,36750,258
|
||
|
|
20250114,092700,2847952200,36800,36700,36800,36650,1136
|
||
|
|
20250114,092600,2806220850,36700,36800,36850,36700,1501
|
||
|
|
20250114,092500,2751075050,36750,36800,36800,36750,1161
|
||
|
|
20250114,092400,2708370650,36800,36750,36800,36650,4125
|
||
|
|
20250114,092300,2557153050,36750,36700,36800,36700,332
|
||
|
|
20250114,092200,2544960300,36650,36700,36700,36600,3516
|
||
|
|
20250114,092100,2416123200,36700,36850,36900,36700,1715
|
||
|
|
20250114,092000,2353076950,36900,36900,36950,36800,646
|
||
|
|
20250114,091900,2329261250,36950,36900,37000,36800,966
|
||
|
|
20250114,091800,2293598000,36800,36850,36900,36800,1033
|
||
|
|
20250114,091700,2255520950,36800,36800,36800,36750,746
|
||
|
|
20250114,091600,2228073600,36750,36750,36800,36700,1664
|
||
|
|
20250114,091500,2166918750,36750,36650,36800,36650,659
|
||
|
|
20250114,091400,2142757550,36650,36800,36800,36600,1759
|
||
|
|
20250114,091300,2078275250,36800,36850,36900,36800,3002
|
||
|
|
20250114,091200,1967710450,36900,37000,37000,36900,883
|
||
|
|
20250114,091100,1935101050,37000,37150,37150,36900,2769
|
||
|
|
20250114,091000,1832735150,37150,37100,37150,37000,719
|
||
|
|
20250114,090900,1806080450,37000,37100,37150,37000,3054
|
||
|
|
20250114,090800,1692963800,37100,37250,37300,37050,4043
|
||
|
|
20250114,090700,1542761400,37300,37200,37300,37150,968
|
||
|
|
20250114,090600,1506708750,37250,37250,37250,37100,1160
|
||
|
|
20250114,090500,1463580050,37300,37100,37450,37100,1798
|
||
|
|
20250114,090400,1396633400,37100,37350,37350,37000,5967
|
||
|
|
20250114,090300,1175300900,37350,37400,37600,37200,4940
|
||
|
|
20250114,090200,990451500,37400,37200,37650,37200,3364
|
||
|
|
20250114,090100,864584200,37300,37500,37800,37150,6458
|
||
|
|
20250114,090000,622456250,37800,37500,37950,37350,16548
|